| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Aug-2022 | 152.00 | 154.00 | 150.00 | 150.00 | 2,317,300 | 0 |
| 09-Aug-2022 | 149.00 | 158.00 | 144.00 | 152.00 | 13,140,500 | 0 |
| 08-Aug-2022 | 149.00 | 153.00 | 142.00 | 147.00 | 2,285,200 | 0 |
| 05-Aug-2022 | 154.00 | 155.00 | 150.00 | 150.00 | 5,607,000 | 0 |
| 04-Aug-2022 | 143.00 | 155.00 | 140.00 | 154.00 | 15,257,100 | 0 |
| 03-Aug-2022 | 148.00 | 153.00 | 141.00 | 143.00 | 2,956,400 | 0 |
| 02-Aug-2022 | 153.00 | 154.00 | 143.00 | 148.00 | 11,739,200 | 0 |
| 01-Aug-2022 | 144.00 | 154.00 | 134.00 | 153.00 | 22,861,800 | 0 |
| 29-Jul-2022 | 129.00 | 144.00 | 128.00 | 144.00 | 23,798,600 | 0 |
| 28-Jul-2022 | 132.00 | 132.00 | 129.00 | 129.00 | 2,380,500 | 0 |
| 27-Jul-2022 | 130.00 | 140.00 | 128.00 | 131.00 | 13,330,700 | 0 |
| 26-Jul-2022 | 129.00 | 132.00 | 128.00 | 128.00 | 842,500 | 0 |
| 25-Jul-2022 | 130.00 | 133.00 | 128.00 | 129.00 | 1,246,300 | 0 |
| 22-Jul-2022 | 129.00 | 131.00 | 129.00 | 130.00 | 1,274,600 | 0 |
| 21-Jul-2022 | 130.00 | 130.00 | 127.00 | 129.00 | 777,500 | 0 |
| 20-Jul-2022 | 129.00 | 132.00 | 126.00 | 130.00 | 2,186,500 | 0 |
| 19-Jul-2022 | 128.00 | 137.00 | 125.00 | 130.00 | 11,843,000 | 0 |
| 18-Jul-2022 | 131.00 | 133.00 | 126.00 | 126.00 | 4,030,000 | 0 |
| 15-Jul-2022 | 129.00 | 136.00 | 126.00 | 130.00 | 6,426,000 | 0 |
| 14-Jul-2022 | 126.00 | 132.00 | 124.00 | 128.00 | 3,273,400 | 0 |
| 13-Jul-2022 | 129.00 | 131.00 | 126.00 | 127.00 | 2,044,100 | 0 |
| 12-Jul-2022 | 127.00 | 140.00 | 127.00 | 128.00 | 16,546,000 | 0 |
| 11-Jul-2022 | 125.00 | 137.00 | 125.00 | 127.00 | 11,636,700 | 0 |
| 08-Jul-2022 | 145.00 | 145.00 | 134.00 | 134.00 | 2,214,700 | 0 |
| 07-Jul-2022 | 114.00 | 150.00 | 114.00 | 144.00 | 59,559,800 | 0 |
| 06-Jul-2022 | 116.00 | 125.00 | 113.00 | 114.00 | 451,500 | 0 |
| 05-Jul-2022 | 111.00 | 126.00 | 111.00 | 120.00 | 1,394,400 | 0 |
| 04-Jul-2022 | 127.00 | 127.00 | 119.00 | 119.00 | 1,567,400 | 0 |
| 01-Jul-2022 | 135.00 | 136.00 | 127.00 | 127.00 | 984,700 | 0 |
| 30-Jun-2022 | 138.00 | 140.00 | 136.00 | 136.00 | 376,700 | 0 |
| 29-Jun-2022 | 135.00 | 140.00 | 135.00 | 138.00 | 288,300 | 0 |
| 28-Jun-2022 | 135.00 | 141.00 | 135.00 | 137.00 | 499,100 | 0 |
| 27-Jun-2022 | 134.00 | 140.00 | 134.00 | 139.00 | 636,300 | 0 |
| 24-Jun-2022 | 134.00 | 142.00 | 134.00 | 134.00 | 1,238,400 | 0 |
| 23-Jun-2022 | 145.00 | 147.00 | 136.00 | 138.00 | 1,536,600 | 0 |
| 22-Jun-2022 | 143.00 | 146.00 | 141.00 | 144.00 | 1,709,500 | 0 |
| 21-Jun-2022 | 140.00 | 143.00 | 140.00 | 143.00 | 865,300 | 0 |
| 20-Jun-2022 | 145.00 | 145.00 | 139.00 | 140.00 | 392,000 | 0 |
| 17-Jun-2022 | 146.00 | 148.00 | 141.00 | 142.00 | 1,417,400 | 0 |
| 16-Jun-2022 | 149.00 | 154.00 | 144.00 | 147.00 | 1,512,000 | 0 |
| 15-Jun-2022 | 154.00 | 154.00 | 144.00 | 145.00 | 1,696,400 | 0 |
| 14-Jun-2022 | 154.00 | 157.00 | 151.00 | 151.00 | 1,668,900 | 0 |
| 13-Jun-2022 | 156.00 | 157.00 | 152.00 | 152.00 | 1,532,100 | 0 |
| 10-Jun-2022 | 156.00 | 162.00 | 153.00 | 156.00 | 4,814,400 | 0 |
| 09-Jun-2022 | 156.00 | 177.00 | 155.00 | 156.00 | 32,485,700 | 0 |
| 08-Jun-2022 | 153.00 | 161.00 | 153.00 | 158.00 | 2,614,300 | 0 |
| 07-Jun-2022 | 156.00 | 160.00 | 154.00 | 154.00 | 1,030,300 | 0 |
| 06-Jun-2022 | 147.00 | 162.00 | 147.00 | 158.00 | 2,322,000 | 0 |
| 03-Jun-2022 | 158.00 | 172.00 | 155.00 | 156.00 | 28,014,600 | 0 |
| 02-Jun-2022 | 160.00 | 162.00 | 156.00 | 156.00 | 1,446,900 | 0 |
| 31-May-2022 | 152.00 | 167.00 | 152.00 | 160.00 | 7,133,800 | 0 |
| 30-May-2022 | 156.00 | 158.00 | 153.00 | 154.00 | 1,873,900 | 0 |
| 27-May-2022 | 162.00 | 162.00 | 148.00 | 152.00 | 2,393,600 | 0 |
| 25-May-2022 | 163.00 | 165.00 | 151.00 | 151.00 | 2,409,200 | 0 |
| 24-May-2022 | 154.00 | 175.00 | 153.00 | 158.00 | 30,440,800 | 0 |
| 23-May-2022 | 151.00 | 156.00 | 149.00 | 154.00 | 5,284,500 | 0 |
| 20-May-2022 | 135.00 | 159.00 | 135.00 | 152.00 | 14,824,800 | 0 |
| 19-May-2022 | 140.00 | 154.00 | 139.00 | 144.00 | 4,185,600 | 0 |
| 18-May-2022 | 140.00 | 144.00 | 138.00 | 140.00 | 2,005,200 | 0 |
| 17-May-2022 | 137.00 | 144.00 | 136.00 | 140.00 | 1,702,600 | 0 |
| 13-May-2022 | 149.00 | 151.00 | 136.00 | 136.00 | 2,939,800 | 0 |
| 12-May-2022 | 146.00 | 157.00 | 142.00 | 145.00 | 3,611,800 | 0 |
| 11-May-2022 | 148.00 | 148.00 | 134.00 | 146.00 | 1,379,800 | 0 |
| 10-May-2022 | 151.00 | 153.00 | 141.00 | 142.00 | 950,700 | 0 |
| 09-May-2022 | 162.00 | 162.00 | 151.00 | 151.00 | 820,300 | 0 |
| 28-Apr-2022 | 165.00 | 166.00 | 158.00 | 161.00 | 808,400 | 0 |
| 27-Apr-2022 | 151.00 | 166.00 | 151.00 | 165.00 | 1,673,100 | 0 |
| 26-Apr-2022 | 163.00 | 166.00 | 157.00 | 157.00 | 841,700 | 0 |
| 25-Apr-2022 | 165.00 | 170.00 | 159.00 | 162.00 | 1,260,800 | 0 |
| 22-Apr-2022 | 163.00 | 172.00 | 162.00 | 165.00 | 2,420,900 | 0 |
| 21-Apr-2022 | 168.00 | 168.00 | 159.00 | 162.00 | 1,034,600 | 0 |
| 20-Apr-2022 | 176.00 | 176.00 | 164.00 | 166.00 | 1,417,600 | 0 |
| 19-Apr-2022 | 179.00 | 183.00 | 171.00 | 172.00 | 2,836,300 | 0 |
| 18-Apr-2022 | 170.00 | 181.00 | 163.00 | 177.00 | 15,656,600 | 0 |
| 14-Apr-2022 | 150.00 | 174.00 | 150.00 | 164.00 | 6,509,400 | 0 |
| 13-Apr-2022 | 152.00 | 160.00 | 152.00 | 155.00 | 1,708,800 | 0 |
| 12-Apr-2022 | 161.00 | 170.00 | 159.00 | 160.00 | 2,181,100 | 0 |
| 11-Apr-2022 | 179.00 | 179.00 | 170.00 | 170.00 | 1,624,300 | 0 |
| 08-Apr-2022 | 182.00 | 184.00 | 177.00 | 177.00 | 1,650,200 | 0 |
| 07-Apr-2022 | 182.00 | 184.00 | 181.00 | 182.00 | 906,800 | 0 |
| 06-Apr-2022 | 184.00 | 185.00 | 182.00 | 182.00 | 949,000 | 0 |
| 05-Apr-2022 | 185.00 | 189.00 | 182.00 | 182.00 | 3,751,200 | 0 |
| 04-Apr-2022 | 187.00 | 189.00 | 182.00 | 184.00 | 2,027,500 | 0 |
| 01-Apr-2022 | 186.00 | 189.00 | 184.00 | 186.00 | 1,303,100 | 0 |
| 31-Mar-2022 | 194.00 | 194.00 | 182.00 | 186.00 | 3,602,600 | 0 |
| 30-Mar-2022 | 193.00 | 195.00 | 190.00 | 191.00 | 1,503,100 | 0 |
| 29-Mar-2022 | 195.00 | 196.00 | 192.00 | 192.00 | 1,323,500 | 0 |
| 28-Mar-2022 | 197.00 | 202.00 | 192.00 | 195.00 | 2,925,800 | 0 |
| 25-Mar-2022 | 198.00 | 202.00 | 196.00 | 196.00 | 2,010,400 | 0 |
| 24-Mar-2022 | 200.00 | 202.00 | 198.00 | 198.00 | 1,671,100 | 0 |
| 23-Mar-2022 | 202.00 | 204.00 | 199.00 | 200.00 | 1,862,600 | 0 |
| 22-Mar-2022 | 190.00 | 218.00 | 190.00 | 200.00 | 27,059,400 | 0 |
| 21-Mar-2022 | 190.00 | 202.00 | 190.00 | 200.00 | 1,063,000 | 0 |
| 18-Mar-2022 | 196.00 | 204.00 | 196.00 | 199.00 | 3,423,400 | 0 |
| 17-Mar-2022 | 188.00 | 214.00 | 188.00 | 198.00 | 8,692,500 | 0 |
| 16-Mar-2022 | 192.00 | 204.00 | 192.00 | 198.00 | 2,849,500 | 0 |
| 15-Mar-2022 | 202.00 | 210.00 | 196.00 | 196.00 | 6,733,700 | 0 |
| 14-Mar-2022 | 208.00 | 212.00 | 200.00 | 200.00 | 10,010,900 | 0 |
| 11-Mar-2022 | 188.00 | 212.00 | 188.00 | 204.00 | 8,252,400 | 0 |
| 10-Mar-2022 | 195.00 | 204.00 | 191.00 | 197.00 | 8,098,700 | 0 |